285,600€
-0,26%
Echtzeitkurs Xtrackers LevDAX Daily Swap UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers LevDAX Daily Swap UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 288,08 | 288,90 | 285,13 | 286,23 | -0,10% | 4.276,00 |
| 28.05.2026 | 285,50 | 289,73 | 283,67 | 286,50 | -0,98% | 2.835,00 |
| 27.05.2026 | 290,83 | 293,35 | 286,95 | 289,33 | -0,17% | 1.398,00 |
| 26.05.2026 | 291,50 | 293,17 | 288,13 | 289,83 | -1,28% | 2.150,00 |
| 25.05.2026 | 287,98 | 294,58 | 285,85 | 293,58 | 4,84% | 13.850,00 |
| 22.05.2026 | 280,60 | 283,58 | 277,27 | 280,02 | -0,30% | 2.250,00 |
| 21.05.2026 | 277,60 | 282,75 | 274,13 | 280,88 | 0,39% | 9.706,00 |
| 20.05.2026 | 268,70 | 282,27 | 268,63 | 279,77 | 3,48% | 9.100,00 |
| 19.05.2026 | 268,90 | 277,77 | 268,23 | 270,38 | -0,23% | 10.252,00 |
| 18.05.2026 | 256,88 | 272,08 | 254,58 | 271,00 | 4,06% | 3.000,00 |
| 15.05.2026 | 264,88 | 269,25 | 259,58 | 260,42 | -3,56% | 189,00 |
| 14.05.2026 | 268,23 | 273,65 | 268,23 | 270,02 | 0,79% | 10.849,00 |
| 13.05.2026 | 266,02 | 267,98 | 262,98 | 267,90 | 1,39% | 10.366,00 |
| 12.05.2026 | 266,63 | 267,45 | 261,30 | 264,23 | -1,88% | 230,00 |
| 11.05.2026 | 269,00 | 271,05 | 267,40 | 269,30 | -0,89% | - |
| 08.05.2026 | 273,48 | 274,35 | 268,92 | 271,73 | -0,25% | 240,00 |
| 07.05.2026 | 283,67 | 285,95 | 272,25 | 272,40 | -4,22% | 5.730,00 |
| 06.05.2026 | 276,85 | 288,95 | 276,25 | 284,40 | 4,38% | 25.524,00 |
| 05.05.2026 | 262,55 | 273,02 | 261,60 | 272,48 | 4,16% | 4.400,00 |
| 04.05.2026 | 271,67 | 272,33 | 260,10 | 261,60 | -3,09% | - |
| 30.04.2026 | 256,60 | 270,80 | 255,13 | 269,95 | 3,84% | 192,00 |
| 29.04.2026 | 265,55 | 266,27 | 259,02 | 259,98 | -1,37% | - |
| 28.04.2026 | 265,63 | 267,15 | 261,35 | 263,58 | -0,84% | 715,00 |
| 27.04.2026 | 267,33 | 272,13 | 264,73 | 265,80 | -1,04% | 1.507,00 |
| 24.04.2026 | 268,08 | 271,00 | 263,58 | 268,60 | 1,20% | 630,00 |
| 23.04.2026 | 263,83 | 269,55 | 260,40 | 265,42 | -1,17% | - |
| 22.04.2026 | 271,05 | 272,52 | 266,80 | 268,58 | 1,41% | 810,00 |
| 21.04.2026 | 275,90 | 277,27 | 264,48 | 264,85 | -3,38% | 6.015,00 |
| 20.04.2026 | 272,23 | 275,02 | 270,20 | 274,13 | -1,41% | 4.160,00 |
| 17.04.2026 | 267,58 | 281,73 | 266,50 | 278,05 | 4,27% | 2.060,00 |
| 16.04.2026 | 267,42 | 269,83 | 265,33 | 266,67 | 0,26% | 8.730,00 |
| 15.04.2026 | 264,63 | 266,90 | 264,15 | 265,98 | 0,20% | 3.205,00 |
| 14.04.2026 | 262,15 | 266,17 | 262,00 | 265,45 | 0,87% | 1.725,00 |
| 13.04.2026 | 253,08 | 263,15 | 252,77 | 263,15 | 1,35% | 9.400,00 |
| 10.04.2026 | 262,02 | 264,83 | 258,15 | 259,65 | -0,94% | 7.400,00 |
| 09.04.2026 | 262,90 | 264,58 | 257,23 | 262,13 | -1,17% | 4.600,00 |
| 08.04.2026 | 267,15 | 269,83 | 262,05 | 265,23 | 7,01% | 3.573,00 |
| 07.04.2026 | 246,35 | 252,25 | 240,13 | 247,85 | -0,08% | 9.200,00 |
| 02.04.2026 | 239,83 | 248,88 | 236,43 | 248,05 | -0,94% | - |
| 01.04.2026 | 245,75 | 251,88 | 244,43 | 250,40 | 2,54% | 15.280,00 |
| 31.03.2026 | 237,08 | 245,13 | 233,18 | 244,20 | 5,18% | 150,00 |
| 30.03.2026 | 226,35 | 236,10 | 226,13 | 232,18 | 3,04% | 3.022,00 |
| 27.03.2026 | 237,13 | 237,50 | 225,25 | 225,33 | -4,64% | 585,00 |
| 26.03.2026 | 239,15 | 241,75 | 233,83 | 236,30 | -2,45% | 235,00 |
| 25.03.2026 | 241,15 | 245,98 | 240,10 | 242,23 | 0,51% | 2.650,00 |
| 24.03.2026 | 235,10 | 242,83 | 230,68 | 241,00 | 0,51% | 4.800,00 |
| 23.03.2026 | 222,18 | 246,08 | 220,73 | 239,77 | 5,22% | 13.152,00 |
| 20.03.2026 | 243,68 | 248,25 | 225,52 | 227,88 | -6,98% | 12.387,00 |
| 19.03.2026 | 246,65 | 248,77 | 238,88 | 244,98 | -1,16% | 2.430,00 |
| 18.03.2026 | 264,65 | 265,52 | 247,30 | 247,85 | -4,65% | 4.800,00 |
| 17.03.2026 | 254,58 | 262,63 | 254,25 | 259,92 | 0,65% | 25.484,00 |
| 16.03.2026 | 256,92 | 260,05 | 251,98 | 258,25 | 2,44% | 18.379,00 |
| 13.03.2026 | 255,65 | 261,50 | 251,18 | 252,10 | -1,65% | 3.716,00 |
| 12.03.2026 | 253,25 | 260,15 | 252,85 | 256,33 | -0,87% | 225,00 |
| 11.03.2026 | 263,55 | 264,27 | 256,42 | 258,58 | -1,52% | 8.600,00 |
| 10.03.2026 | 260,10 | 269,20 | 259,02 | 262,58 | -0,06% | 10.698,00 |
| 09.03.2026 | 243,18 | 265,75 | 241,98 | 262,73 | 1,41% | 14.741,00 |
| 06.03.2026 | 266,13 | 267,73 | 252,52 | 259,08 | -1,76% | 11.754,00 |
| 05.03.2026 | 269,90 | 275,33 | 259,95 | 263,73 | -3,41% | 9.600,00 |
| 04.03.2026 | 263,42 | 273,80 | 262,38 | 273,02 | 1,77% | 10.066,00 |
| 03.03.2026 | 276,08 | 276,27 | 258,30 | 268,27 | -4,97% | 38.586,00 |
| 02.03.2026 | 285,45 | 288,27 | 280,60 | 282,30 | -4,40% | 9.261,00 |
| 27.02.2026 | 297,55 | 300,25 | 294,35 | 295,30 | -1,11% | - |
| 26.02.2026 | 294,00 | 299,02 | 292,90 | 298,60 | 1,00% | - |
| 25.02.2026 | 291,48 | 295,83 | 290,70 | 295,65 | 1,28% | - |
| 24.02.2026 | 291,17 | 293,02 | 288,13 | 291,90 | 0,40% | 7.310,00 |
| 23.02.2026 | 293,50 | 295,50 | 289,38 | 290,75 | -1,97% | - |
| 20.02.2026 | 292,98 | 298,33 | 290,98 | 296,60 | 1,78% | 11.140,00 |
| 19.02.2026 | 296,08 | 296,38 | 290,42 | 291,40 | -1,80% | 1.100,00 |
| 18.02.2026 | 292,55 | 298,60 | 292,10 | 296,75 | 1,70% | 19.314,00 |
| 17.02.2026 | 284,65 | 292,30 | 284,23 | 291,80 | 1,63% | 424,00 |
| 16.02.2026 | 289,90 | 291,58 | 286,27 | 287,13 | -0,71% | - |
| 13.02.2026 | 287,77 | 290,88 | 285,42 | 289,17 | 0,09% | - |
| 12.02.2026 | 290,80 | 296,85 | 286,92 | 288,92 | -0,27% | 7.650,00 |
| 11.02.2026 | 291,98 | 292,25 | 287,48 | 289,70 | -0,63% | - |
| 10.02.2026 | 290,98 | 293,30 | 289,90 | 291,52 | -0,21% | - |
| 09.02.2026 | 287,27 | 292,40 | 284,77 | 292,15 | 2,26% | 5.400,00 |
| 06.02.2026 | 279,95 | 285,92 | 277,55 | 285,70 | 2,16% | 3.400,00 |
| 05.02.2026 | 283,48 | 284,23 | 275,05 | 279,65 | -1,11% | - |
| 04.02.2026 | 287,40 | 288,90 | 280,70 | 282,77 | -1,12% | - |
| 03.02.2026 | 289,88 | 294,05 | 283,05 | 285,98 | -0,79% | 7.278,00 |
| 02.02.2026 | 275,38 | 288,42 | 274,63 | 288,25 | 2,89% | 18,00 |
| 30.01.2026 | 278,52 | 282,35 | 276,17 | 280,15 | 0,13% | - |
| 29.01.2026 | 287,42 | 288,13 | 275,10 | 279,80 | -3,12% | 950,00 |
| 28.01.2026 | 290,67 | 290,77 | 285,33 | 288,80 | 0,03% | - |
| 27.01.2026 | 291,98 | 292,63 | 288,55 | 288,70 | -0,65% | - |
| 26.01.2026 | 288,45 | 291,95 | 287,23 | 290,58 | 0,32% | - |
| 23.01.2026 | 288,98 | 290,58 | 287,42 | 289,65 | 0,36% | - |
| 22.01.2026 | 288,40 | 290,83 | 287,05 | 288,60 | -0,03% | - |
| 21.01.2026 | 284,23 | 289,92 | 277,20 | 288,70 | 2,11% | 11.285,00 |
| 20.01.2026 | 288,05 | 289,02 | 280,90 | 282,73 | -2,98% | 16.812,00 |
| 19.01.2026 | 291,23 | 294,15 | 290,30 | 291,40 | -2,90% | 315,00 |
| 16.01.2026 | 299,52 | 300,88 | 297,27 | 300,10 | 0,53% | 301,00 |
| 15.01.2026 | 300,90 | 301,65 | 298,17 | 298,52 | -0,46% | - |
| 14.01.2026 | 302,00 | 303,58 | 297,77 | 299,90 | -0,69% | 54,00 |
| 13.01.2026 | 303,27 | 304,75 | 300,67 | 301,98 | -0,27% | 8.150,00 |
| 12.01.2026 | 298,30 | 303,02 | 297,50 | 302,80 | 1,13% | 3.000,00 |
| 09.01.2026 | 296,85 | 299,42 | 295,30 | 299,42 | 0,83% | - |
| 08.01.2026 | 293,98 | 298,02 | 293,38 | 296,95 | 0,47% | 183,00 |
| 07.01.2026 | 291,85 | 296,45 | 291,85 | 295,55 | 1,20% | 14.982,00 |